Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 87.03 | 87.31 | 85.94 | 86.37 | 1,004,576 | +0.32(+0.37%) |
Mar 29, 2012 | 86.36 | 86.64 | 84.85 | 86.05 | 837,234 | -0.70(-0.81%) |
Mar 28, 2012 | 87.67 | 87.68 | 85.33 | 86.75 | 746,059 | -0.95(-1.08%) |
Mar 27, 2012 | 88.42 | 89.90 | 87.62 | 87.70 | 1,032,594 | -0.61(-0.69%) |
Mar 26, 2012 | 87.62 | 88.57 | 87.14 | 88.31 | 839,615 | +1.81(+2.09%) |
Mar 23, 2012 | 86.05 | 86.80 | 85.47 | 86.50 | 904,031 | -0.29(-0.33%) |
Mar 22, 2012 | 86.94 | 87.48 | 86.17 | 86.79 | 1,138,085 | -0.96(-1.09%) |
Mar 21, 2012 | 89.42 | 89.87 | 87.70 | 87.75 | 1,333,293 | -0.52(-0.59%) |
Mar 20, 2012 | 87.55 | 89.20 | 87.13 | 88.27 | 2,042,781 | +1.53(+1.76%) |
Mar 19, 2012 | 86.35 | 87.51 | 86.00 | 86.74 | 1,856,194 | +0.67(+0.78%) |
Mar 16, 2012 | 83.80 | 86.98 | 83.35 | 86.07 | 2,015,791 | +2.92(+3.51%) |
Mar 15, 2012 | 82.56 | 83.70 | 82.44 | 83.15 | 827,261 | +1.00(+1.22%) |
Mar 14, 2012 | 83.22 | 83.41 | 81.70 | 82.15 | 613,748 | -1.10(-1.32%) |
Mar 13, 2012 | 82.59 | 83.26 | 81.75 | 83.25 | 689,491 | +1.06(+1.29%) |
Mar 12, 2012 | 83.29 | 83.84 | 81.98 | 82.19 | 670,531 | -1.05(-1.26%) |
Mar 09, 2012 | 84.11 | 84.28 | 83.19 | 83.24 | 640,940 | -0.17(-0.20%) |
Mar 08, 2012 | 81.84 | 83.57 | 81.84 | 83.41 | 802,380 | +2.44(+3.01%) |
Mar 07, 2012 | 80.50 | 81.31 | 79.90 | 80.97 | 886,069 | +0.71(+0.88%) |
Mar 06, 2012 | 81.10 | 81.16 | 79.85 | 80.26 | 1,146,924 | -2.46(-2.97%) |
Mar 05, 2012 | 84.72 | 84.98 | 82.22 | 82.72 | 1,075,633 | -2.51(-2.94%) |
Mar 02, 2012 | 85.84 | 86.10 | 84.82 | 85.23 | 552,530 | -0.75(-0.87%) |
Mar 01, 2012 | 85.35 | 86.10 | 85.18 | 85.98 | 1,033,660 | +0.82(+0.96%) |
Feb 29, 2012 | 86.18 | 86.62 | 84.46 | 85.16 | 1,365,117 | -0.37(-0.43%) |
Feb 28, 2012 | 84.10 | 86.00 | 83.95 | 85.53 | 1,017,699 | +1.56(+1.86%) |
Feb 27, 2012 | 83.21 | 84.27 | 82.83 | 83.97 | 1,739,674 | +0.28(+0.33%) |
Feb 24, 2012 | 84.75 | 84.85 | 83.50 | 83.69 | 753,588 | -0.83(-0.98%) |
Feb 23, 2012 | 85.15 | 85.75 | 84.39 | 84.52 | 907,904 | -0.78(-0.91%) |
Feb 22, 2012 | 84.99 | 85.91 | 84.55 | 85.30 | 798,420 | +0.23(+0.27%) |
Feb 21, 2012 | 83.44 | 85.60 | 83.35 | 85.07 | 1,315,629 | +2.11(+2.54%) |
Feb 17, 2012 | 82.64 | 83.36 | 82.26 | 82.96 | 826,466 | +0.71(+0.86%) |
Feb 16, 2012 | 80.62 | 82.69 | 80.48 | 82.25 | 1,061,189 | +1.39(+1.72%) |
Feb 15, 2012 | 81.65 | 81.92 | 80.22 | 80.86 | 1,377,816 | -0.54(-0.66%) |
Feb 14, 2012 | 81.77 | 82.15 | 80.63 | 81.40 | 1,366,042 | -0.60(-0.73%) |
Feb 13, 2012 | 82.21 | 82.84 | 81.56 | 82.00 | 781,282 | +0.59(+0.72%) |
Feb 10, 2012 | 81.96 | 82.11 | 81.14 | 81.41 | 1,231,544 | -1.40(-1.69%) |
Feb 09, 2012 | 83.64 | 84.12 | 82.59 | 82.81 | 1,472,556 | -0.17(-0.20%) |
Feb 08, 2012 | 83.34 | 84.15 | 81.31 | 82.98 | 2,331,797 | +1.78(+2.19%) |
Feb 07, 2012 | 83.06 | 83.52 | 80.85 | 81.20 | 1,919,351 | -1.81(-2.18%) |
Feb 06, 2012 | 83.40 | 83.82 | 82.57 | 83.01 | 670,971 | -0.27(-0.32%) |
Feb 03, 2012 | 82.80 | 83.62 | 82.48 | 83.28 | 984,672 | +1.08(+1.31%) |
Feb 02, 2012 | 82.64 | 82.96 | 81.64 | 82.20 | 716,615 | +0.10(+0.12%) |
Feb 01, 2012 | 81.24 | 82.75 | 81.00 | 82.10 | 970,844 | +1.84(+2.29%) |
Jan 31, 2012 | 80.50 | 81.05 | 79.18 | 80.26 | 816,867 | +0.20(+0.25%) |
Jan 30, 2012 | 80.28 | 80.30 | 78.88 | 80.06 | 898,084 | -1.03(-1.27%) |
Jan 27, 2012 | 79.60 | 81.53 | 79.50 | 81.09 | 920,535 | +0.94(+1.17%) |
Jan 26, 2012 | 80.58 | 81.59 | 79.86 | 80.15 | 928,510 | -0.53(-0.66%) |
Jan 25, 2012 | 78.84 | 81.00 | 78.25 | 80.68 | 1,000,459 | +1.55(+1.96%) |
Jan 24, 2012 | 79.66 | 79.66 | 78.45 | 79.13 | 930,542 | -1.37(-1.70%) |
Jan 23, 2012 | 79.66 | 81.00 | 78.89 | 80.50 | 1,203,301 | +0.49(+0.61%) |
Jan 20, 2012 | 79.47 | 80.84 | 79.34 | 80.01 | 1,172,818 | +0.26(+0.33%) |
Jan 19, 2012 | 79.11 | 80.45 | 78.49 | 79.75 | 1,339,074 | +1.27(+1.62%) |
Jan 18, 2012 | 77.32 | 78.63 | 77.21 | 78.48 | 1,188,795 | +0.99(+1.28%) |
Jan 17, 2012 | 77.85 | 78.79 | 77.01 | 77.49 | 1,791,439 | +0.18(+0.23%) |
Jan 13, 2012 | 73.52 | 77.40 | 73.33 | 77.31 | 2,436,906 | +3.02(+4.07%) |
Jan 12, 2012 | 73.06 | 74.96 | 72.18 | 74.29 | 1,432,504 | +0.00(+0.00%) |
Jan 11, 2012 | 73.99 | 74.42 | 72.86 | 74.29 | 1,688,424 | +0.42(+0.57%) |
Jan 10, 2012 | 72.70 | 74.10 | 72.40 | 73.87 | 2,092,570 | +2.73(+3.84%) |
Jan 09, 2012 | 70.35 | 71.17 | 69.84 | 71.14 | 1,016,519 | +1.16(+1.66%) |
Jan 06, 2012 | 71.74 | 71.99 | 69.90 | 69.98 | 975,902 | -1.79(-2.49%) |
Jan 05, 2012 | 71.48 | 72.86 | 71.40 | 71.77 | 1,119,919 | +0.16(+0.22%) |